46,958€
-0,27%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 47,01 | 47,66 | 46,86 | 47,02 | -0,15% | 1.054,00 |
| 09.05.2024 | 48,32 | 48,32 | 46,66 | 47,09 | -2,60% | 388,00 |
| 08.05.2024 | 48,50 | 48,50 | 47,52 | 48,34 | -0,34% | 83,00 |
| 07.05.2024 | 48,27 | 48,63 | 47,89 | 48,51 | 0,54% | 102,00 |
| 06.05.2024 | 47,99 | 48,42 | 47,56 | 48,25 | 0,55% | 254,00 |
| 03.05.2024 | 47,72 | 48,23 | 46,90 | 47,99 | 0,67% | - |
| 02.05.2024 | 46,01 | 47,80 | 45,68 | 47,67 | 3,53% | 447,00 |
| 30.04.2024 | 47,28 | 47,37 | 46,04 | 46,04 | -2,59% | 60,00 |
| 29.04.2024 | 47,11 | 47,38 | 47,01 | 47,27 | 0,25% | - |
| 26.04.2024 | 46,24 | 47,26 | 45,88 | 47,15 | 2,00% | - |
| 25.04.2024 | 46,26 | 46,60 | 45,53 | 46,22 | -0,11% | 50,00 |
| 24.04.2024 | 46,20 | 46,77 | 45,86 | 46,27 | 0,29% | 57,00 |
| 23.04.2024 | 46,49 | 46,64 | 45,88 | 46,14 | -0,65% | 47,00 |
| 22.04.2024 | 45,72 | 46,75 | 45,72 | 46,44 | 1,52% | 845,00 |
| 19.04.2024 | 44,78 | 46,05 | 44,68 | 45,74 | 2,14% | - |
| 18.04.2024 | 45,28 | 45,71 | 44,70 | 44,79 | -1,23% | 436,00 |
| 17.04.2024 | 45,20 | 45,60 | 44,79 | 45,35 | 0,32% | 122,00 |
| 16.04.2024 | 45,76 | 46,12 | 44,86 | 45,20 | -1,29% | 343,00 |
| 15.04.2024 | 46,53 | 47,31 | 45,68 | 45,79 | -2,11% | 440,00 |
| 12.04.2024 | 47,40 | 47,71 | 46,20 | 46,78 | -1,37% | 1.044,00 |
| 11.04.2024 | 47,71 | 48,01 | 47,22 | 47,43 | -0,69% | 28,00 |
| 10.04.2024 | 48,55 | 48,71 | 47,51 | 47,76 | -1,58% | 206,00 |
| 09.04.2024 | 47,51 | 48,52 | 47,51 | 48,52 | 2,15% | 185,00 |
| 08.04.2024 | 46,78 | 47,65 | 46,76 | 47,50 | 1,48% | 344,00 |
| 05.04.2024 | 47,17 | 47,54 | 46,65 | 46,80 | -0,77% | 323,00 |
| 04.04.2024 | 46,90 | 48,18 | 46,90 | 47,17 | 0,58% | 61,00 |
| 03.04.2024 | 47,37 | 47,37 | 46,20 | 46,90 | -0,97% | 1.346,00 |
| 02.04.2024 | 47,83 | 47,83 | 47,12 | 47,36 | -0,99% | 476,00 |
| 28.03.2024 | 47,84 | 48,11 | 47,49 | 47,83 | -0,03% | 169,00 |
| 27.03.2024 | 47,37 | 47,87 | 47,25 | 47,85 | 0,99% | 22,00 |
| 26.03.2024 | 47,48 | 47,67 | 47,16 | 47,38 | -0,21% | 53,00 |
| 25.03.2024 | 47,60 | 47,90 | 47,20 | 47,48 | -0,25% | 73,00 |
| 22.03.2024 | 47,76 | 47,82 | 47,48 | 47,60 | -0,33% | 23,00 |
| 21.03.2024 | 48,03 | 48,43 | 47,70 | 47,76 | -0,56% | 630,00 |
| 20.03.2024 | 47,31 | 48,05 | 46,96 | 48,03 | 1,48% | 308,00 |
| 19.03.2024 | 46,92 | 47,50 | 46,68 | 47,32 | 0,87% | 525,00 |
| 18.03.2024 | 47,09 | 47,46 | 46,60 | 46,92 | -0,36% | 8,00 |
| 15.03.2024 | 47,51 | 47,53 | 46,92 | 47,09 | -0,91% | 167,00 |
| 14.03.2024 | 47,54 | 47,83 | 47,24 | 47,52 | -0,05% | 1,00 |
| 13.03.2024 | 47,56 | 47,66 | 47,24 | 47,54 | -0,07% | 104,00 |
| 12.03.2024 | 47,21 | 47,77 | 46,88 | 47,57 | 0,77% | 255,00 |
| 11.03.2024 | 46,76 | 47,37 | 46,49 | 47,21 | 0,89% | 1.543,00 |
| 08.03.2024 | 48,38 | 48,43 | 46,54 | 46,79 | -3,32% | 391,00 |
| 07.03.2024 | 48,47 | 48,85 | 48,17 | 48,40 | -0,17% | 586,00 |
| 06.03.2024 | 48,32 | 48,81 | 48,32 | 48,48 | 0,30% | - |
| 05.03.2024 | 48,74 | 48,74 | 48,11 | 48,33 | -0,82% | 103,00 |
| 04.03.2024 | 49,32 | 49,62 | 48,47 | 48,73 | -1,23% | 115,00 |
| 01.03.2024 | 48,90 | 49,36 | 48,58 | 49,34 | 0,68% | 290,00 |
| 29.02.2024 | 49,59 | 49,89 | 48,46 | 49,00 | -1,15% | 2.265,00 |
| 28.02.2024 | 50,04 | 50,32 | 49,48 | 49,58 | -0,94% | 110,00 |
| 27.02.2024 | 48,68 | 50,06 | 48,68 | 50,05 | 2,80% | 42,00 |
| 26.02.2024 | 48,89 | 49,15 | 48,68 | 48,68 | -0,52% | 295,00 |
| 23.02.2024 | 49,81 | 49,81 | 48,80 | 48,94 | -1,79% | 141,00 |
| 22.02.2024 | 49,81 | 50,09 | 49,54 | 49,83 | 0,06% | 62,00 |
| 21.02.2024 | 49,54 | 49,88 | 49,44 | 49,80 | 0,63% | 100,00 |
| 20.02.2024 | 49,11 | 49,81 | 48,78 | 49,49 | 0,78% | 35,00 |
| 19.02.2024 | 48,71 | 49,27 | 48,71 | 49,11 | 0,86% | 192,00 |
| 16.02.2024 | 48,63 | 49,11 | 48,59 | 48,69 | 0,16% | 88,00 |
| 15.02.2024 | 48,94 | 49,03 | 48,24 | 48,61 | -0,68% | 225,00 |
| 14.02.2024 | 47,91 | 48,95 | 47,91 | 48,94 | 2,19% | - |
| 13.02.2024 | 49,09 | 49,32 | 47,57 | 47,89 | -2,41% | 576,00 |
| 12.02.2024 | 48,70 | 49,46 | 48,50 | 49,07 | 0,78% | 242,00 |
| 09.02.2024 | 48,77 | 49,05 | 48,39 | 48,70 | -0,12% | 4,00 |
| 08.02.2024 | 49,44 | 49,44 | 48,60 | 48,76 | -1,35% | 31,00 |
| 07.02.2024 | 49,87 | 49,98 | 49,23 | 49,42 | -0,85% | 458,00 |
| 06.02.2024 | 48,15 | 49,87 | 48,15 | 49,84 | 3,41% | 93,00 |
| 05.02.2024 | 48,25 | 48,55 | 47,85 | 48,20 | -0,16% | 116,00 |
| 02.02.2024 | 49,07 | 49,19 | 48,05 | 48,27 | -1,57% | 124,00 |
| 01.02.2024 | 48,45 | 49,08 | 48,39 | 49,04 | 1,13% | 470,00 |
| 31.01.2024 | 48,20 | 49,05 | 48,17 | 48,50 | 0,59% | 1.000,00 |
| 30.01.2024 | 49,12 | 49,12 | 47,97 | 48,21 | -1,85% | 1.032,00 |
| 29.01.2024 | 48,44 | 49,38 | 48,44 | 49,12 | 0,84% | 551,00 |
| 26.01.2024 | 48,77 | 48,97 | 48,54 | 48,72 | -0,06% | 100,00 |
| 25.01.2024 | 48,29 | 48,95 | 48,11 | 48,75 | 1,00% | 369,00 |
| 24.01.2024 | 48,09 | 48,96 | 48,09 | 48,26 | 0,34% | 150,00 |
| 23.01.2024 | 47,31 | 48,28 | 47,25 | 48,10 | 1,68% | 330,00 |
| 22.01.2024 | 48,38 | 48,68 | 47,24 | 47,31 | -2,20% | 633,00 |
| 19.01.2024 | 48,48 | 48,65 | 47,75 | 48,37 | -0,26% | 391,00 |
| 18.01.2024 | 48,80 | 49,12 | 48,07 | 48,50 | -0,65% | 100,00 |
| 17.01.2024 | 49,04 | 49,04 | 48,27 | 48,82 | -0,44% | 208,00 |
| 16.01.2024 | 49,84 | 50,15 | 48,84 | 49,03 | -1,63% | 10,00 |
| 15.01.2024 | 49,99 | 50,10 | 49,47 | 49,84 | -0,34% | 519,00 |
| 12.01.2024 | 49,71 | 50,47 | 49,46 | 50,02 | 0,56% | 5,00 |
| 11.01.2024 | 49,61 | 49,94 | 49,27 | 49,74 | 0,27% | 60,00 |
| 10.01.2024 | 49,90 | 50,00 | 49,22 | 49,60 | -0,63% | 1.487,00 |
| 09.01.2024 | 50,62 | 50,62 | 49,62 | 49,91 | -1,42% | 156,00 |
| 08.01.2024 | 50,15 | 50,64 | 49,62 | 50,63 | 0,94% | 160,00 |
| 05.01.2024 | 49,47 | 50,38 | 49,44 | 50,16 | 1,37% | 64,00 |
| 04.01.2024 | 50,27 | 50,32 | 49,26 | 49,48 | -1,57% | 49,00 |
| 03.01.2024 | 50,16 | 50,53 | 49,72 | 50,27 | 0,23% | 259,00 |
| 02.01.2024 | 50,63 | 50,96 | 49,85 | 50,16 | -0,89% | 1.075,00 |
| 29.12.2023 | 50,79 | 51,09 | 50,54 | 50,61 | -0,29% | 279,00 |
| 28.12.2023 | 50,85 | 50,91 | 50,24 | 50,75 | -0,08% | 83,00 |
| 27.12.2023 | 50,15 | 51,28 | 50,00 | 50,79 | 1,29% | 214,00 |
| 22.12.2023 | 50,11 | 50,26 | 49,65 | 50,15 | 0,01% | 89,00 |
| 21.12.2023 | 49,01 | 50,18 | 49,01 | 50,14 | 2,27% | 96,00 |
| 20.12.2023 | 50,07 | 50,37 | 49,02 | 49,03 | -2,07% | 448,00 |
| 19.12.2023 | 49,21 | 50,18 | 49,21 | 50,06 | 1,73% | 1.202,00 |
| 18.12.2023 | 48,92 | 49,32 | 48,88 | 49,21 | 0,50% | 196,00 |
| 15.12.2023 | 49,04 | 49,66 | 48,81 | 48,97 | -0,09% | 426,00 |